RoadMainT Co.,Ltd. - 603860.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	31.43	31.32	31.32	31.76	30.95	1.17M
January 13, 2026	31.35	31.41	31.41	31.79	31.03	1.25M
January 12, 2026	31	31.35	31.35	31.43	30.9	1.16M
January 09, 2026	30.62	30.92	30.92	30.92	30.46	1.07M
January 08, 2026	30.13	30.57	30.57	30.7	30.13	1.25M
January 07, 2026	30.4	30.26	30.26	30.6	30.14	1.27M
January 06, 2026	30.32	30.44	30.44	30.66	30.32	814,300
January 05, 2026	30.27	30.39	30.39	30.73	30.14	1.11M
December 31, 2025	30.08	30.17	30.17	30.38	29.89	967,900
December 30, 2025	30.12	30.13	30.13	30.42	30.01	762,113
December 29, 2025	30	30.07	30.07	30.19	29.81	857,500
December 26, 2025	30.15	29.99	29.99	30.26	29.84	710,100
December 25, 2025	29.96	30.18	30.18	30.29	29.82	1M
December 24, 2025	29.65	29.99	29.99	30.09	29.65	735,300
December 23, 2025	29.83	29.74	29.74	29.89	29.35	947,700
December 22, 2025	29.77	29.72	29.72	30.19	29.71	976,412
December 19, 2025	29.58	29.77	29.77	29.85	29.49	1.01M
December 18, 2025	28.8	29.46	29.46	29.71	28.75	1.13M
December 17, 2025	28.89	28.89	28.89	29.01	28.27	1.14M
December 16, 2025	29.2	28.83	28.83	29.38	28.72	820,100
December 15, 2025	29.31	29.13	29.13	29.45	28.92	971,900
December 12, 2025	29.48	29.62	29.62	29.9	29.22	1.1M
December 11, 2025	30.02	29.56	29.56	30.32	29.45	1.2M
December 10, 2025	30.41	30.08	30.08	30.55	30.04	1.16M
December 09, 2025	30.98	30.49	30.49	31.07	30.4	976,400
December 08, 2025	30.79	30.82	30.82	31.1	30.69	886,039
December 05, 2025	30.39	30.72	30.72	30.85	30.16	991,400
December 04, 2025	31.08	30.36	30.36	31.2	30.25	1.32M
December 03, 2025	31.4	31.12	31.12	31.53	30.84	884,200
December 02, 2025	31.75	31.48	31.48	31.94	31.29	1.21M
December 01, 2025	31.89	31.72	31.72	32.28	31.67	1.01M
November 28, 2025	31.14	31.89	31.89	31.9	31.03	1M
November 27, 2025	31.28	31.15	31.15	31.47	30.96	959,800
November 26, 2025	32.05	31.21	31.21	32.2	31.07	1.18M
November 25, 2025	31.23	31.84	31.84	32.29	30.83	2.08M
November 24, 2025	30.3	31.12	31.12	31.27	30.3	1.8M
November 21, 2025	31.68	30.21	30.21	32.08	30.05	1.99M
November 20, 2025	32.06	31.79	31.79	32.3	31.57	1.44M
November 19, 2025	32.54	31.89	31.89	32.68	31.78	1.51M
November 18, 2025	32.92	32.52	32.52	32.92	32.38	1.14M
November 17, 2025	32.7	32.86	32.86	32.89	32.28	1.05M
November 14, 2025	32.33	32.68	32.68	32.81	32.18	1.68M
November 13, 2025	32.5	32.35	32.35	32.54	32.02	1.22M
November 12, 2025	32.48	32.29	32.29	32.67	32.1	1.45M
November 11, 2025	32.5	32.42	32.42	33.1	32.04	1.45M
November 10, 2025	32.25	32.37	32.37	32.45	32.1	1.28M
November 07, 2025	32.2	32.15	32.15	32.33	31.95	823,100
November 06, 2025	32.28	32.25	32.25	32.37	31.93	871,900
November 05, 2025	31.99	32.14	32.14	32.34	31.66	1.48M
November 04, 2025	31.87	31.98	31.98	32.08	31.7	1.29M
November 03, 2025	31.98	31.87	31.87	32.09	31.7	1.12M
October 31, 2025	31.21	31.63	31.63	31.89	30.93	1.08M
October 30, 2025	31.55	31.25	31.25	31.7	31.1	1.22M
October 29, 2025	31.86	31.7	31.7	32.05	31.39	1.1M
October 28, 2025	32	31.92	31.92	32.43	31.86	1.34M
October 27, 2025	32.08	32.12	32.12	32.38	31.81	1.26M
October 24, 2025	31.8	32.08	32.08	32.7	31.7	1.92M
October 23, 2025	31.47	31.8	31.8	31.8	31.25	996,594
October 22, 2025	31.08	31.56	31.56	31.73	31.08	1.08M
October 21, 2025	30.6	31.2	31.2	31.38	30.59	1.12M

RoadMainT Co.,Ltd. (603860.SS) SHH